HD Hyundai Heavy Industries Co.,Ltd. (KRX:329180)
South Korea flag South Korea · Delayed Price · Currency is KRW
511,000
-2,000 (-0.39%)
At close: Sep 8, 2025

KRX:329180 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2025512,000.00513,000.00487,000.00511,000.00511,000.00-0.39%137,598
Sep 5, 2025507,000.00514,000.00495,500.00513,000.00513,000.000.59%163,949
Sep 4, 2025501,000.00516,000.00499,500.00510,000.00510,000.000.99%135,250
Sep 3, 2025510,000.00515,000.00500,000.00505,000.00505,000.00-1.75%141,079
Sep 2, 2025513,000.00516,000.00505,000.00514,000.00514,000.000.78%167,204
Sep 1, 2025520,000.00523,000.00505,000.00510,000.00510,000.00-1.92%223,878
Aug 29, 2025502,000.00535,000.00497,000.00520,000.00520,000.003.38%449,361
Aug 28, 2025527,000.00527,000.00491,000.00503,000.00503,000.00-3.45%686,026
Aug 27, 2025474,500.00529,000.00473,000.00521,000.00521,000.0011.32%847,521
Aug 26, 2025496,500.00497,500.00465,000.00468,000.00468,000.00-3.80%322,203
Aug 25, 2025491,500.00494,000.00470,500.00486,500.00486,500.000.72%233,566
Aug 22, 2025476,000.00492,000.00473,000.00483,000.00483,000.002.33%239,635
Aug 21, 2025454,500.00474,000.00452,000.00472,000.00472,000.004.77%172,308
Aug 20, 2025439,500.00452,000.00430,500.00450,500.00450,500.000.67%183,448
Aug 19, 2025476,000.00477,000.00446,000.00447,500.00447,500.00-5.99%220,994
Aug 18, 2025479,000.00491,500.00474,500.00476,000.00476,000.00-0.21%215,570
Aug 14, 2025470,500.00484,000.00461,000.00477,000.00477,000.002.14%303,995
Aug 13, 2025463,500.00475,500.00460,000.00467,000.00467,000.002.52%244,594
Aug 12, 2025465,500.00476,000.00455,000.00455,500.00455,500.00-1.83%183,889
Aug 11, 2025466,000.00475,000.00464,000.00464,000.00464,000.00-0.54%158,961
Aug 8, 2025483,000.00483,000.00463,500.00466,500.00466,500.00-1.79%177,577
Aug 7, 2025474,500.00486,750.00471,000.00475,000.00475,000.001.82%270,357
Aug 6, 2025459,500.00480,500.00451,500.00466,500.00466,500.000.54%255,091
Aug 5, 2025467,500.00477,500.00464,000.00464,000.00464,000.000.11%208,970
Aug 4, 2025466,000.00470,000.00451,000.00463,500.00463,500.00-2.73%230,145
Aug 1, 2025496,500.00496,500.00455,000.00476,500.00476,500.00-2.85%440,367
Jul 31, 2025492,000.00513,000.00475,500.00490,500.00490,500.004.14%687,751
Jul 30, 2025475,500.00482,500.00467,000.00471,000.00471,000.00-0.53%201,646
Jul 29, 2025473,000.00478,500.00455,000.00473,500.00473,500.001.94%249,727
Jul 28, 2025474,000.00486,000.00456,500.00464,500.00464,500.004.50%502,109
Jul 25, 2025421,500.00447,000.00416,000.00444,500.00444,500.005.83%384,408
Jul 24, 2025415,500.00422,500.00415,500.00420,000.00420,000.001.69%130,013
Jul 23, 2025420,000.00421,000.00403,500.00413,000.00413,000.00-0.84%160,242
Jul 22, 2025421,500.00424,500.00411,500.00416,500.00416,500.00-2.00%152,593
Jul 21, 2025410,500.00427,000.00405,500.00425,000.00425,000.004.81%227,064
Jul 18, 2025401,500.00411,500.00396,500.00405,500.00405,500.001.25%116,930
Jul 17, 2025400,500.00404,500.00395,000.00400,500.00400,500.00-0.25%143,594
Jul 16, 2025395,000.00406,500.00389,000.00401,500.00401,500.001.77%173,759
Jul 15, 2025385,500.00396,500.00385,500.00394,500.00394,500.001.94%113,279
Jul 14, 2025384,000.00392,500.00381,500.00387,000.00387,000.00-0.26%119,751
Jul 11, 2025400,500.00400,500.00388,000.00388,000.00388,000.00-3.12%191,657
Jul 10, 2025396,500.00403,000.00395,000.00400,500.00400,500.001.39%182,921
Jul 9, 2025394,000.00403,000.00391,500.00395,000.00395,000.001.41%182,413
Jul 8, 2025391,500.00392,500.00378,500.00389,500.00389,500.003.18%210,715
Jul 7, 2025371,500.00385,000.00370,500.00377,500.00377,500.001.48%217,468
Jul 4, 2025394,500.00402,000.00370,000.00372,000.00372,000.00-5.58%345,743
Jul 3, 2025408,000.00409,000.00390,000.00394,000.00394,000.00-3.31%321,007
Jul 2, 2025419,000.00420,000.00400,000.00407,500.00407,500.00-3.09%215,256
Jul 1, 2025428,500.00433,500.00413,000.00420,500.00420,500.00-1.87%194,512
Jun 30, 2025423,000.00430,000.00421,500.00428,500.00428,500.001.54%164,132